Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	107.87	108.10	107.02	107.44	235,991	-0.12(-0.11%)
Jul 28, 2017	108.50	108.73	107.25	107.56	268,231	-0.93(-0.86%)
Jul 27, 2017	108.56	108.66	107.80	108.49	1,138,656	-0.34(-0.31%)
Jul 26, 2017	108.35	109.17	107.84	108.83	188,232	+0.48(+0.44%)
Jul 25, 2017	108.64	108.99	107.81	108.35	346,841	+0.10(+0.09%)
Jul 24, 2017	107.69	108.44	107.11	108.26	154,108	+0.45(+0.41%)
Jul 21, 2017	107.33	108.03	107.03	107.81	249,209	+0.76(+0.71%)
Jul 20, 2017		107.19	105.61	107.05	255,154	+0.16(+0.15%)
Jul 19, 2017	105.68	107.19	105.32	106.90	364,361	+1.55(+1.47%)
Jul 18, 2017	105.70	106.07	105.28	105.35	260,318	-0.60(-0.57%)
Jul 17, 2017	105.38	106.22	104.89	105.95	327,757	+0.58(+0.55%)
Jul 14, 2017	104.69	105.76	104.60	105.37	123,484	+0.68(+0.65%)
Jul 13, 2017	104.73	105.09	103.87	104.69	210,688	+0.19(+0.18%)
Jul 12, 2017	104.79	105.10	104.44	104.50	269,525	+0.27(+0.26%)
Jul 11, 2017	104.47	104.61	103.64	104.23	320,482	-0.25(-0.24%)
Jul 10, 2017	103.19	104.53	102.61	104.48	328,022	+1.42(+1.37%)
Jul 07, 2017	102.18	103.18	101.93	103.07	297,569	+0.87(+0.85%)
Jul 06, 2017	103.95	104.00	101.90	102.19	446,789	-1.78(-1.72%)
Jul 05, 2017	104.33	105.27	103.70	103.98	358,661	-0.36(-0.34%)
Jul 03, 2017	105.12	105.19	103.83	104.34	165,485	-0.57(-0.55%)
Jun 30, 2017	105.03	105.46	104.53	104.91	526,388	+0.51(+0.49%)
Jun 29, 2017	104.44	104.94	103.68	104.40	760,551	+0.37(+0.35%)
Jun 28, 2017	101.88	104.15	101.47	104.03	493,200	+2.69(+2.65%)
Jun 27, 2017	100.23	101.67	99.99	101.34	441,633	+1.23(+1.23%)
Jun 26, 2017	99.30	100.23	98.14	100.11	929,381	+0.93(+0.94%)
Jun 23, 2017	99.72	99.97	99.05	99.18	339,304	-0.43(-0.43%)
Jun 22, 2017	101.06	101.06	99.52	99.60	362,369	-1.46(-1.45%)
Jun 21, 2017	102.10	102.71	100.26	101.07	357,527	-0.94(-0.92%)
Jun 20, 2017	103.57	103.57	101.86	102.01	152,010	-1.39(-1.34%)
Jun 19, 2017	102.82	103.74	102.58	103.40	515,909	+0.67(+0.65%)
Jun 16, 2017	102.34	102.82	101.71	102.73	455,254	+0.37(+0.36%)
Jun 15, 2017	101.91	102.56	101.69	102.36	269,408	-0.10(-0.09%)
Jun 14, 2017	102.62	103.25	101.70	102.46	432,722	+0.07(+0.07%)
Jun 13, 2017	102.50	103.41	101.95	102.39	313,898	+0.36(+0.35%)
Jun 12, 2017	100.89	102.28	100.89	102.03	566,439	+1.06(+1.05%)
Jun 09, 2017	100.86	101.55	100.10	100.97	440,623	+0.18(+0.18%)
Jun 08, 2017	100.91	100.97	99.59	100.79	559,036	-0.16(-0.16%)
Jun 07, 2017	103.11	103.11	100.86	100.95	414,314	-2.06(-2.00%)
Jun 06, 2017	102.55	103.09	101.63	103.01	623,304	+0.29(+0.28%)
Jun 05, 2017	101.80	103.05	101.49	102.72	270,263	+0.56(+0.55%)
Jun 02, 2017	103.94	103.94	102.11	102.16	252,528	-1.90(-1.83%)
Jun 01, 2017	102.33	104.06	101.41	104.06	392,199	+2.48(+2.44%)
May 31, 2017	100.83	101.89	100.04	101.57	2,134,414	+0.68(+0.67%)
May 30, 2017	101.39	102.13	100.84	100.89	312,029	-0.96(-0.94%)
May 26, 2017	103.42	103.66	101.68	101.85	344,745	-1.78(-1.71%)
May 25, 2017	103.18	103.97	102.47	103.63	375,925	+0.99(+0.96%)
May 24, 2017	102.45	102.83	101.97	102.64	592,714	+0.08(+0.08%)
May 23, 2017	102.77	103.31	101.67	102.56	228,673	+0.22(+0.22%)
May 22, 2017	101.04	102.57	100.63	102.34	346,604	+0.95(+0.94%)
May 19, 2017	102.23	102.24	101.14	101.39	511,204	-0.91(-0.89%)
May 18, 2017	102.93	103.45	101.69	102.30	416,896	-0.84(-0.81%)
May 17, 2017	105.93	104.28	102.86	103.14	585,368	-2.79(-2.64%)
May 16, 2017	107.21	107.21	104.93	105.93	650,559	-0.94(-0.88%)
May 15, 2017	105.64	107.00	105.54	106.87	427,517	+1.10(+1.04%)
May 12, 2017	106.52	106.66	105.58	105.77	397,506	-0.88(-0.83%)
May 11, 2017	106.69	106.94	105.47	106.66	331,395	-0.69(-0.64%)
May 10, 2017	108.86	109.29	107.16	107.34	330,220	-2.03(-1.85%)
May 09, 2017	109.20	110.02	108.77	109.37	232,151	+0.39(+0.36%)
May 08, 2017	109.28	109.75	108.47	108.98	284,875	-0.80(-0.72%)
May 05, 2017	107.75	110.18	106.29	109.78	443,420	+2.61(+2.43%)
May 04, 2017	106.51	107.83	105.76	107.17	457,194	+0.61(+0.57%)
May 03, 2017	108.86	108.86	106.23	106.56	589,592	-2.05(-1.88%)
May 02, 2017	106.84	111.06	105.24	108.61	1,153,006	+1.20(+1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.